KissMeData/007310/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	184900	815914500	410500	410500	410500	410500	162
3	20250327	184800	815914500	410500	410500	410500	410500	0
4	20250327	184700	815914500	410500	410500	410500	410500	0
5	20250327	184600	815914500	410500	410500	410500	410500	0
6	20250327	184500	815914500	410500	410500	410500	410500	0
7	20250327	184400	815914500	410500	410500	410500	410500	0
8	20250327	184300	815914500	410500	410500	410500	410500	0
9	20250327	184200	815914500	410500	410500	410500	410500	0
10	20250327	184100	815914500	410500	410500	410500	410500	0
11	20250327	184000	815914500	410500	410500	410500	410500	0
12	20250327	183900	815914500	410500	410500	410500	410500	0
13	20250327	183800	815914500	410500	410500	410500	410500	0
14	20250327	183700	815914500	410500	410500	410500	410500	0
15	20250327	183600	815914500	410500	410500	410500	410500	0
16	20250327	183500	815914500	410500	410500	410500	410500	0
17	20250327	183400	815914500	410500	410500	410500	410500	0
18	20250327	183300	815914500	410500	410500	410500	410500	0
19	20250327	183200	815914500	410500	410500	410500	410500	0
20	20250327	183100	815914500	410500	410500	410500	410500	0
21	20250327	183000	815914500	410500	410500	410500	410500	0
22	20250327	182900	815914500	410500	410500	410500	410500	0
23	20250327	182800	815914500	410500	410500	410500	410500	0
24	20250327	182700	815914500	410500	410500	410500	410500	0
25	20250327	182600	815914500	410500	410500	410500	410500	0
26	20250327	182500	815914500	410500	410500	410500	410500	0
27	20250327	182400	815914500	410500	410500	410500	410500	0
28	20250327	182300	815914500	410500	410500	410500	410500	0
29	20250327	182200	815914500	410500	410500	410500	410500	0
30	20250327	182100	815914500	410500	410500	410500	410500	0
31	20250327	182000	815914500	410500	410500	410500	410500	0
32	20250327	181900	815914500	410500	410500	410500	410500	162
33	20250327	181800	815914500	410500	410500	410500	410500	0
34	20250327	181700	815914500	410500	410500	410500	410500	0
35	20250327	181600	815914500	410500	410500	410500	410500	0
36	20250327	181500	815914500	410500	410500	410500	410500	0
37	20250327	181400	815914500	410500	410500	410500	410500	0
38	20250327	181300	815914500	410500	410500	410500	410500	0
39	20250327	181200	815914500	410500	410500	410500	410500	0
40	20250327	181100	815914500	410500	410500	410500	410500	0
41	20250327	181000	815914500	410500	410500	410500	410500	0
42	20250327	180900	815914500	410500	410500	410500	410500	0
43	20250327	180800	815914500	410500	410500	410500	410500	0
44	20250327	180700	815914500	410500	410500	410500	410500	0
45	20250327	180600	815914500	410500	410500	410500	410500	0
46	20250327	180500	815914500	410500	410500	410500	410500	0
47	20250327	180400	815914500	410500	410500	410500	410500	0
48	20250327	180300	815914500	410500	410500	410500	410500	0
49	20250327	180200	815914500	410500	410500	410500	410500	0
50	20250327	180100	815914500	410500	410500	410500	410500	0
51	20250327	180000	815914500	410500	410500	410500	410500	0
52	20250327	175900	815914500	410500	410500	410500	410500	0
53	20250327	175800	815914500	410500	410500	410500	410500	0
54	20250327	175700	815914500	410500	410500	410500	410500	0
55	20250327	175600	815914500	410500	410500	410500	410500	0
56	20250327	175500	815914500	410500	410500	410500	410500	0
57	20250327	175400	815914500	410500	410500	410500	410500	0
58	20250327	175300	815914500	410500	410500	410500	410500	0
59	20250327	175200	815914500	410500	410500	410500	410500	0
60	20250327	175100	815914500	410500	410500	410500	410500	0
61	20250327	175000	815914500	410500	410500	410500	410500	0
62	20250327	174900	815914500	410500	410500	410500	410500	162
63	20250327	174800	815914500	410500	410500	410500	410500	0
64	20250327	174700	815914500	410500	410500	410500	410500	0
65	20250327	174600	815914500	410500	410500	410500	410500	0
66	20250327	174500	815914500	410500	410500	410500	410500	0
67	20250327	174400	815914500	410500	410500	410500	410500	0
68	20250327	174300	815914500	410500	410500	410500	410500	0
69	20250327	174200	815914500	410500	410500	410500	410500	0
70	20250327	174100	815914500	410500	410500	410500	410500	0
71	20250327	174000	815914500	410500	410500	410500	410500	0
72	20250327	173900	815914500	410500	410500	410500	410500	0
73	20250327	173800	815914500	410500	410500	410500	410500	0
74	20250327	173700	815914500	410500	410500	410500	410500	0
75	20250327	173600	815914500	410500	410500	410500	410500	0
76	20250327	173500	815914500	410500	410500	410500	410500	0
77	20250327	173400	815914500	410500	410500	410500	410500	0
78	20250327	173300	815914500	410500	410500	410500	410500	0
79	20250327	173200	815914500	410500	410500	410500	410500	0
80	20250327	173100	815914500	410500	410500	410500	410500	0
81	20250327	173000	815914500	410500	410500	410500	410500	0
82	20250327	172900	815914500	410500	410500	410500	410500	0
83	20250327	172800	815914500	410500	410500	410500	410500	0
84	20250327	172700	815914500	410500	410500	410500	410500	0
85	20250327	172600	815914500	410500	410500	410500	410500	0
86	20250327	172500	815914500	410500	410500	410500	410500	0
87	20250327	172400	815914500	410500	410500	410500	410500	0
88	20250327	172300	815914500	410500	410500	410500	410500	0
89	20250327	172200	815914500	410500	410500	410500	410500	0
90	20250327	172100	815914500	410500	410500	410500	410500	0
91	20250327	172000	815914500	410500	410500	410500	410500	0
92	20250327	171900	815914500	410500	410500	410500	410500	162
93	20250327	171800	815914500	410500	410500	410500	410500	0
94	20250327	171700	815914500	410500	410500	410500	410500	0
95	20250327	171600	815914500	410500	410500	410500	410500	0
96	20250327	171500	815914500	410500	410500	410500	410500	0
97	20250327	171400	815914500	410500	410500	410500	410500	0
98	20250327	171300	815914500	410500	410500	410500	410500	0
99	20250327	171200	815914500	410500	410500	410500	410500	0
100	20250327	171100	815914500	410500	410500	410500	410500	0
101	20250327	171000	815914500	410500	410500	410500	410500	0
102	20250327	170900	815914500	410500	410500	410500	410500	0
103	20250327	170800	815914500	410500	410500	410500	410500	0
104	20250327	170700	815914500	410500	410500	410500	410500	0
105	20250327	170600	815914500	410500	410500	410500	410500	0
106	20250327	170500	815914500	410500	410500	410500	410500	0
107	20250327	170400	815914500	410500	410500	410500	410500	0
108	20250327	170300	815914500	410500	410500	410500	410500	0
109	20250327	170200	815914500	410500	410500	410500	410500	0
110	20250327	170100	815914500	410500	410500	410500	410500	0
111	20250327	170000	815914500	410500	410500	410500	410500	0
112	20250327	165900	815914500	410500	410500	410500	410500	0
113	20250327	165800	815914500	410500	410500	410500	410500	0
114	20250327	165700	815914500	410500	410500	410500	410500	0
115	20250327	165600	815914500	410500	410500	410500	410500	0
116	20250327	165500	815914500	410500	410500	410500	410500	0
117	20250327	165400	815914500	410500	410500	410500	410500	0
118	20250327	165300	815914500	410500	410500	410500	410500	0
119	20250327	165200	815914500	410500	410500	410500	410500	0
120	20250327	165100	815914500	410500	410500	410500	410500	0
121	20250327	165000	815914500	410500	410500	410500	410500	0
122	20250327	164900	815914500	410500	410500	410500	410500	162
123	20250327	164800	815914500	410500	410500	410500	410500	0
124	20250327	164700	815914500	410500	410500	410500	410500	0
125	20250327	164600	815914500	410500	410500	410500	410500	0
126	20250327	164500	815914500	410500	410500	410500	410500	0
127	20250327	164400	815914500	410500	410500	410500	410500	0
128	20250327	164300	815914500	410500	410500	410500	410500	0
129	20250327	164200	815914500	410500	410500	410500	410500	0
130	20250327	164100	815914500	410500	410500	410500	410500	0
131	20250327	164000	815914500	410500	410500	410500	410500	0
132	20250327	163900	815914500	410500	410500	410500	410500	0
133	20250327	163800	815914500	410500	410500	410500	410500	0
134	20250327	163700	815914500	410500	410500	410500	410500	0
135	20250327	163600	815914500	410500	410500	410500	410500	0
136	20250327	163500	815914500	410500	410500	410500	410500	0
137	20250327	163400	815914500	410500	410500	410500	410500	0
138	20250327	163300	815914500	410500	410500	410500	410500	0
139	20250327	163200	815914500	410500	410500	410500	410500	0
140	20250327	163100	815914500	410500	410500	410500	410500	0
141	20250327	163000	815914500	410500	410500	410500	410500	0
142	20250327	162900	815914500	410500	410500	410500	410500	0
143	20250327	162800	815914500	410500	410500	410500	410500	0
144	20250327	162700	815914500	410500	410500	410500	410500	0
145	20250327	162600	815914500	410500	410500	410500	410500	0
146	20250327	162500	815914500	410500	410500	410500	410500	0
147	20250327	162400	815914500	410500	410500	410500	410500	0
148	20250327	162300	815914500	410500	410500	410500	410500	0
149	20250327	162200	815914500	410500	410500	410500	410500	0
150	20250327	162100	815914500	410500	410500	410500	410500	0
151	20250327	162000	815914500	410500	410500	410500	410500	0
152	20250327	161900	815914500	410500	410500	410500	410500	162
153	20250327	161800	815914500	410500	410500	410500	410500	0
154	20250327	161700	815914500	410500	410500	410500	410500	0
155	20250327	161600	815914500	410500	410500	410500	410500	0
156	20250327	161500	815914500	410500	410500	410500	410500	0
157	20250327	161400	815914500	410500	410500	410500	410500	0
158	20250327	161300	815914500	410500	410500	410500	410500	0
159	20250327	161200	815914500	410500	410500	410500	410500	0
160	20250327	161100	815914500	410500	410500	410500	410500	0
161	20250327	161000	815914500	410500	410500	410500	410500	0
162	20250327	160900	815914500	410500	410500	410500	410500	0
163	20250327	160800	815914500	410500	410500	410500	410500	0
164	20250327	160700	815914500	410500	410500	410500	410500	0
165	20250327	160600	815914500	410500	410500	410500	410500	0
166	20250327	160500	815914500	410500	410500	410500	410500	0
167	20250327	160400	815914500	410500	410500	410500	410500	0
168	20250327	160300	815914500	410500	410500	410500	410500	0
169	20250327	160200	815914500	410500	410500	410500	410500	0
170	20250327	160100	815914500	410500	410500	410500	410500	0
171	20250327	160000	815914500	410500	410500	410500	410500	0
172	20250327	155900	815914500	410500	410500	410500	410500	0
173	20250327	155800	815914500	410500	410500	410500	410500	0
174	20250327	155700	815914500	410500	410500	410500	410500	0
175	20250327	155600	815914500	410500	410500	410500	410500	0
176	20250327	155500	815914500	410500	410500	410500	410500	0
177	20250327	155400	815914500	410500	410500	410500	410500	0
178	20250327	155300	815914500	410500	410500	410500	410500	0
179	20250327	155200	815914500	410500	410500	410500	410500	0
180	20250327	155100	815914500	410500	410500	410500	410500	0
181	20250327	155000	815914500	410500	410500	410500	410500	0
182	20250327	154900	815914500	410500	410500	410500	410500	162
183	20250327	154800	815914500	410500	410500	410500	410500	0
184	20250327	154700	815914500	410500	410500	410500	410500	0
185	20250327	154600	815914500	410500	410500	410500	410500	0
186	20250327	154500	815914500	410500	410500	410500	410500	0
187	20250327	154400	815914500	410500	410500	410500	410500	0
188	20250327	154300	815914500	410500	410500	410500	410500	0
189	20250327	154200	815914500	410500	410500	410500	410500	0
190	20250327	154100	815914500	410500	410500	410500	410500	0
191	20250327	154000	815914500	410500	410500	410500	410500	0
192	20250327	153900	815914500	410500	410500	410500	410500	0
193	20250327	153800	815914500	410500	410500	410500	410500	0
194	20250327	153700	815914500	410500	410500	410500	410500	0
195	20250327	153600	815914500	410500	410500	410500	410500	0
196	20250327	153500	815914500	410500	410500	410500	410500	0
197	20250327	153400	815914500	410500	410500	410500	410500	0
198	20250327	153300	815914500	410500	410500	410500	410500	0
199	20250327	153200	815914500	410500	410500	410500	410500	0
200	20250327	153100	815914500	410500	410500	410500	410500	0
201	20250327	153000	815914500	410500	410500	410500	410500	162
202	20250327	152900	749413500	411000	411000	411000	411000	0
203	20250327	152800	749413500	411000	411000	411000	411000	0
204	20250327	152700	749413500	411000	411000	411000	411000	0
205	20250327	152600	749413500	411000	411000	411000	411000	0
206	20250327	152500	749413500	411000	411000	411000	411000	0
207	20250327	152400	749413500	411000	411000	411000	411000	0
208	20250327	152300	749413500	411000	411000	411000	411000	0
209	20250327	152200	749413500	411000	411000	411000	411000	0
210	20250327	152100	749413500	411000	411000	411000	411000	0
211	20250327	152000	749413500	411000	411000	411000	411000	0
212	20250327	151900	749413500	411000	411000	411500	411000	80
213	20250327	151800	716531000	411000	411000	411000	411000	1
214	20250327	151700	716120000	411000	411000	411000	411000	1
215	20250327	151600	715709000	411000	411000	411000	411000	10
216	20250327	151500	711599000	411000	411500	411500	411000	29
217	20250327	151400	699666000	411000	411000	411000	411000	45
218	20250327	151300	681171000	411000	411000	411000	411000	0
219	20250327	151200	681171000	411000	411000	411000	411000	1
220	20250327	151100	680760000	411500	411500	411500	411500	7
221	20250327	151000	677879500	411000	411000	411500	411000	37
222	20250327	150900	662666500	411000	411000	411000	411000	1
223	20250327	150800	662255500	411500	411500	411500	411500	13
224	20250327	150700	656906000	411000	411500	411500	411000	3
225	20250327	150600	655672000	411500	411500	411500	411500	2
226	20250327	150500	654849000	411500	411500	411500	411500	1
227	20250327	150400	654437500	411500	411500	411500	411500	0
228	20250327	150300	654437500	411500	411500	411500	411500	0
229	20250327	150200	654437500	411500	411500	411500	411500	2
230	20250327	150100	653614500	411500	411500	411500	411500	1
231	20250327	150000	653203000	411500	411500	412000	411500	5
232	20250327	145900	651145000	411500	411500	411500	411500	6
233	20250327	145800	648676000	411500	411500	411500	411500	2
234	20250327	145700	647853000	412000	412000	412000	412000	0
235	20250327	145600	647853000	412000	412000	412000	412000	0
236	20250327	145500	647853000	412000	411000	412000	411000	7
237	20250327	145400	644975000	412000	412000	412000	412000	2
238	20250327	145300	644151000	412500	412500	412500	412500	0
239	20250327	145200	644151000	412500	412500	412500	412500	1
240	20250327	145100	643738500	412500	412500	412500	412500	0
241	20250327	145000	643738500	412500	412000	412500	412000	20
242	20250327	144900	635498000	412000	412000	412000	412000	2
243	20250327	144800	634674000	412000	412000	412000	412000	0
244	20250327	144700	634674000	412000	412000	412000	412000	2
245	20250327	144600	633850000	412000	412000	412000	412000	3
246	20250327	144500	632614000	412500	412000	412500	412000	9
247	20250327	144400	628905500	412000	412000	412000	412000	1
248	20250327	144300	628493500	412000	412000	412000	412000	0
249	20250327	144200	628493500	412000	412000	412000	412000	1
250	20250327	144100	628081500	412000	412000	412000	412000	0
251	20250327	144000	628081500	412000	412000	412000	412000	0
252	20250327	143900	628081500	412000	412000	412000	412000	1
253	20250327	143800	627669500	412000	412000	412000	412000	0
254	20250327	143700	627669500	412000	412000	412000	412000	0
255	20250327	143600	627669500	412000	412000	412000	412000	1
256	20250327	143500	627257500	411000	411000	411000	411000	0
257	20250327	143400	627257500	411000	411000	411000	411000	2
258	20250327	143300	626435500	411000	411000	411000	411000	0
259	20250327	143200	626435500	411000	411000	411000	411000	0
260	20250327	143100	626435500	411000	411000	411000	411000	1
261	20250327	143000	626024500	411000	411000	411000	411000	8
262	20250327	142900	622736500	411000	411500	411500	411000	2
263	20250327	142800	621914000	411500	411500	411500	411500	3
264	20250327	142700	620679500	411500	411500	411500	411500	0
265	20250327	142600	620679500	411500	411000	411500	411000	2
266	20250327	142500	619857000	411500	411500	411500	411500	0
267	20250327	142400	619857000	411500	411500	411500	411500	2
268	20250327	142300	619034000	412500	412500	412500	412500	0
269	20250327	142200	619034000	412500	412500	412500	412500	0
270	20250327	142100	619034000	412500	411500	412500	411500	15
271	20250327	142000	612855000	412000	412000	412000	412000	0
272	20250327	141900	612855000	412000	412000	412000	412000	1
273	20250327	141800	612443000	412000	412000	412000	412000	0
274	20250327	141700	612443000	412000	412000	412000	412000	0
275	20250327	141600	612443000	412000	411500	412000	411500	2
276	20250327	141500	611619500	411500	411500	411500	411500	0
277	20250327	141400	611619500	411500	411500	411500	411500	5
278	20250327	141300	609562000	411500	411000	411500	411000	2
279	20250327	141200	608739500	411500	411500	411500	411500	0
280	20250327	141100	608739500	411500	411500	411500	411500	1
281	20250327	141000	608328000	411500	411500	411500	411500	1
282	20250327	140900	607916500	411500	411500	411500	411500	0
283	20250327	140800	607916500	411500	411500	411500	411500	1
284	20250327	140700	607505000	412500	412500	412500	412500	0
285	20250327	140600	607505000	412500	411000	412500	411000	3
286	20250327	140500	606269000	412500	412500	412500	412500	0
287	20250327	140400	606269000	412500	412500	412500	412500	0
288	20250327	140300	606269000	412500	412500	412500	412500	1
289	20250327	140200	605856500	411000	411000	411000	411000	1
290	20250327	140100	605445500	412500	412000	412500	412000	2
291	20250327	140000	604621000	412500	411000	412500	411000	4
292	20250327	135900	602974000	411000	412000	412500	411000	39
293	20250327	135800	586924000	412500	412000	412500	412000	3
294	20250327	135700	585687000	412500	412500	412500	412500	0
295	20250327	135600	585687000	412500	412500	412500	412500	1
296	20250327	135500	585274500	412000	412000	412000	412000	1
297	20250327	135400	584862500	412500	412000	412500	412000	2
298	20250327	135300	584038000	412000	412500	412500	412000	2
299	20250327	135200	583213500	412000	412000	412000	412000	1
300	20250327	135100	582801500	412500	412500	412500	412000	9
301	20250327	135000	579092000	412500	412500	412500	412500	0
302	20250327	134900	579092000	412500	412500	412500	412500	0
303	20250327	134800	579092000	412500	412500	412500	412500	1
304	20250327	134700	578679500	412500	412500	412500	412500	0
305	20250327	134600	578679500	412500	412500	412500	412500	0
306	20250327	134500	578679500	412500	412500	412500	412500	2
307	20250327	134400	577854500	412500	412500	412500	412500	0
308	20250327	134300	577854500	412500	412500	412500	412500	1
309	20250327	134200	577442000	412500	412500	412500	412500	0
310	20250327	134100	577442000	412500	412500	412500	412500	0
311	20250327	134000	577442000	412500	412500	412500	412500	1
312	20250327	133900	577029500	412500	412500	412500	412500	0
313	20250327	133800	577029500	412500	412500	412500	412500	1
314	20250327	133700	576617000	412500	412500	412500	412500	0
315	20250327	133600	576617000	412500	412500	412500	412500	2
316	20250327	133500	575792000	412500	412500	412500	412500	1
317	20250327	133400	575379500	412500	412500	412500	412500	0
318	20250327	133300	575379500	412500	412500	412500	412500	1
319	20250327	133200	574967000	412500	412500	412500	412500	5
320	20250327	133100	572904500	412500	412500	412500	412500	4
321	20250327	133000	571254500	412500	413500	413500	412500	15
322	20250327	132900	565054000	413500	413500	413500	413500	0
323	20250327	132800	565054000	413500	413500	413500	413500	1
324	20250327	132700	564640500	413500	413500	413500	413500	1
325	20250327	132600	564227000	413500	413000	413500	413000	7
326	20250327	132500	561335000	413000	413000	413000	413000	1
327	20250327	132400	560922000	413000	413000	413000	413000	2
328	20250327	132300	560096000	413500	413500	413500	413500	2
329	20250327	132200	559269000	412500	412500	412500	412000	13
330	20250327	132100	553910000	412500	412500	412500	412500	0
331	20250327	132000	553910000	412500	412500	412500	412500	2
332	20250327	131900	553085000	412500	412500	412500	412500	8
333	20250327	131800	549785000	413500	413000	413500	413000	2
334	20250327	131700	548958500	413500	413500	413500	413500	1
335	20250327	131600	548545000	413500	413500	413500	413500	1
336	20250327	131500	548131500	413500	413500	413500	413500	1
337	20250327	131400	547718000	413500	413500	413500	413500	0
338	20250327	131300	547718000	413500	413500	413500	413500	0
339	20250327	131200	547718000	413500	413000	413500	413000	8
340	20250327	131100	544412500	413500	413500	413500	413500	0
341	20250327	131000	544412500	413500	413500	413500	413500	2
342	20250327	130900	543585500	413500	413500	413500	413500	0
343	20250327	130800	543585500	413500	413500	413500	413500	0
344	20250327	130700	543585500	413500	413500	413500	413500	2
345	20250327	130600	542758500	413500	413500	413500	413500	1
346	20250327	130500	542345000	413500	413500	413500	413500	1
347	20250327	130400	541931500	413500	413000	413500	413000	3
348	20250327	130300	540692000	413500	413500	413500	413500	0
349	20250327	130200	540692000	413500	413500	413500	413500	15
350	20250327	130100	534489500	413500	413500	413500	413500	0
351	20250327	130000	534489500	413500	415500	415500	413500	5
352	20250327	125900	532416000	415500	415500	415500	415500	0
353	20250327	125800	532416000	415500	415500	415500	415500	0
354	20250327	125700	532416000	415500	415500	415500	415500	1
355	20250327	125600	532000500	414000	414000	414000	414000	2
356	20250327	125500	531172500	415500	415500	415500	415500	2
357	20250327	125400	530341500	415500	415500	415500	415500	1
358	20250327	125300	529926000	415000	415000	415000	415000	0
359	20250327	125200	529926000	415000	415000	415000	415000	1
360	20250327	125100	529511000	415500	415500	415500	415500	0
361	20250327	125000	529511000	415500	415500	415500	415500	0
362	20250327	124900	529511000	415500	415500	415500	415500	1
363	20250327	124800	529095500	415500	415500	415500	415500	0
364	20250327	124700	529095500	415500	415500	415500	415500	2
365	20250327	124600	528264500	413500	413500	413500	413500	0
366	20250327	124500	528264500	413500	413500	413500	413500	1
367	20250327	124400	527851000	415500	415500	415500	415500	1
368	20250327	124300	527435500	415500	415500	415500	415500	0
369	20250327	124200	527435500	415500	415500	415500	415500	1
370	20250327	124100	527020000	415500	413500	415500	413500	2
371	20250327	124000	526191000	413500	413500	413500	413500	0
372	20250327	123900	526191000	413500	415500	415500	413500	2
373	20250327	123800	525362000	415500	415500	415500	415500	0
374	20250327	123700	525362000	415500	415500	415500	415500	1
375	20250327	123600	524946500	415500	414000	415500	414000	3
376	20250327	123500	523703000	414000	414000	414000	414000	0
377	20250327	123400	523703000	414000	415500	415500	414000	2
378	20250327	123300	522873500	413500	413500	413500	413500	2
379	20250327	123200	522046500	415000	415000	415000	415000	1
380	20250327	123100	521631500	413500	415000	415000	413500	2
381	20250327	123000	520803000	415000	413500	415000	413500	27
382	20250327	122900	509600500	414000	414000	414000	414000	1
383	20250327	122800	509186500	414000	414000	414000	414000	0
384	20250327	122700	509186500	414000	414000	414000	414000	0
385	20250327	122600	509186500	414000	414000	414000	414000	1
386	20250327	122500	508772500	415000	415000	415000	415000	0
387	20250327	122400	508772500	415000	414500	415000	414500	3
388	20250327	122300	507528500	415000	415000	415000	415000	1
389	20250327	122200	507113500	415000	415000	415000	415000	0
390	20250327	122100	507113500	415000	415000	415000	415000	1
391	20250327	122000	506698500	415000	415000	415000	415000	0
392	20250327	121900	506698500	415000	415000	415000	415000	1
393	20250327	121800	506283500	415500	415500	415500	415500	0
394	20250327	121700	506283500	415500	415500	415500	415500	0
395	20250327	121600	506283500	415500	413500	415500	413500	3
396	20250327	121500	505039500	415500	415500	415500	415500	0
397	20250327	121400	505039500	415500	415500	415500	415500	1
398	20250327	121300	504624000	415500	415500	415500	415500	1
399	20250327	121200	504208500	415500	415500	415500	415500	1
400	20250327	121100	503793000	415500	415500	415500	415500	2
401	20250327	121000	502962000	415500	415500	415500	415500	0
402	20250327	120900	502962000	415500	415500	415500	415500	2
403	20250327	120800	502131000	415500	415500	415500	415500	13
404	20250327	120700	496729500	415500	415500	415500	415500	0
405	20250327	120600	496729500	415500	415500	415500	415500	1
406	20250327	120500	496314000	414500	414500	414500	414500	0
407	20250327	120400	496314000	414500	414500	414500	414500	2
408	20250327	120300	495485000	414500	414500	414500	414500	6
409	20250327	120200	492998000	413500	413500	413500	413500	0
410	20250327	120100	492998000	413500	415000	415500	413500	5
411	20250327	120000	490925000	413500	415500	415500	413500	3
412	20250327	115900	489682000	415500	415500	415500	415500	2
413	20250327	115800	488851000	415500	415500	415500	415500	1
414	20250327	115700	488435500	415000	415000	415000	415000	0
415	20250327	115600	488435500	415000	415000	415000	415000	1
416	20250327	115500	488020500	413500	413500	413500	413500	1
417	20250327	115400	487607000	414500	414000	414500	414000	3
418	20250327	115300	486364000	414000	414000	414000	414000	1
419	20250327	115200	485950000	414000	414000	414000	414000	4
420	20250327	115100	484294000	414000	414000	414000	414000	2
421	20250327	115000	483466000	414000	414000	414000	414000	0
422	20250327	114900	483466000	414000	414000	414000	414000	0
423	20250327	114800	483466000	414000	414000	414000	414000	1
424	20250327	114700	483052000	414000	414000	414000	414000	0
425	20250327	114600	483052000	414000	414000	414000	414000	1
426	20250327	114500	482638000	414000	414000	414000	414000	0
427	20250327	114400	482638000	414000	414000	414000	413500	5
428	20250327	114300	480568500	414000	414000	414000	414000	2
429	20250327	114200	479740500	414000	413500	414000	413500	4
430	20250327	114100	478085500	414000	414000	414000	414000	1
431	20250327	114000	477671500	413000	413000	413000	413000	1
432	20250327	113900	477258500	413500	413500	413500	413500	0
433	20250327	113800	477258500	413500	413500	413500	413500	1
434	20250327	113700	476845000	413500	413500	413500	413500	0
435	20250327	113600	476845000	413500	413500	413500	413500	3
436	20250327	113500	475604500	414000	414000	414000	414000	4
437	20250327	113400	473948500	413500	413500	413500	413500	2
438	20250327	113300	473121500	414000	414000	414000	414000	1
439	20250327	113200	472707500	413500	413500	413500	413500	0
440	20250327	113100	472707500	413500	413500	413500	413500	0
441	20250327	113000	472707500	413500	413500	413500	413500	2
442	20250327	112900	471880500	414000	414000	414000	414000	1
443	20250327	112800	471466500	414000	414000	414000	414000	1
444	20250327	112700	471052500	414000	414000	414000	414000	4
445	20250327	112600	469396500	414000	414000	414000	414000	0
446	20250327	112500	469396500	414000	414000	414000	414000	1
447	20250327	112400	468982500	413500	413500	413500	413500	0
448	20250327	112300	468982500	413500	414000	414000	413500	10
449	20250327	112200	464847000	415000	415000	415000	415000	0
450	20250327	112100	464847000	415000	415000	415000	415000	1
451	20250327	112000	464432000	415000	414000	415000	414000	2
452	20250327	111900	463603000	415000	414000	415000	413500	9
453	20250327	111800	459873500	414500	414500	414500	414500	1
454	20250327	111700	459459000	414500	414500	414500	414500	0
455	20250327	111600	459459000	414500	414500	414500	414500	8
456	20250327	111500	456143000	415000	415000	415000	415000	1
457	20250327	111400	455728000	415000	415000	415000	415000	0
458	20250327	111300	455728000	415000	415000	415000	415000	1
459	20250327	111200	455313000	415000	415000	415000	415000	1
460	20250327	111100	454898000	415000	415000	415000	415000	9
461	20250327	111000	451163000	414500	414500	414500	414500	1
462	20250327	110900	450748500	415000	415000	415000	415000	0
463	20250327	110800	450748500	415000	415000	415000	415000	0
464	20250327	110700	450748500	415000	414500	415000	414500	2
465	20250327	110600	449919000	414500	414500	414500	414500	0
466	20250327	110500	449919000	414500	415000	415000	414500	4
467	20250327	110400	448260500	415000	415000	415000	415000	0
468	20250327	110300	448260500	415000	415000	415000	415000	11
469	20250327	110200	443695500	415000	415000	415000	415000	1
470	20250327	110100	443280500	414000	414000	414000	414000	1
471	20250327	110000	442866500	414000	414000	415000	414000	3
472	20250327	105900	441623500	414500	414500	414500	414500	1
473	20250327	105800	441209000	415000	415000	415000	415000	1
474	20250327	105700	440794000	415000	415000	415000	415000	1
475	20250327	105600	440379000	414500	414500	414500	414500	0
476	20250327	105500	440379000	414500	415000	415500	414500	7
477	20250327	105400	437476000	415000	415500	415500	415000	16
478	20250327	105300	430828500	415500	415500	415500	415500	2
479	20250327	105200	429997500	415500	415500	415500	415500	1
480	20250327	105100	429582000	415500	415500	415500	415500	0
481	20250327	105000	429582000	415500	415500	415500	415500	2
482	20250327	104900	428751000	415500	415500	415500	415500	0
483	20250327	104800	428751000	415500	415500	415500	415500	0
484	20250327	104700	428751000	415500	415500	415500	415500	1
485	20250327	104600	428335500	415500	414500	415500	413500	23
486	20250327	104500	418788000	413500	413500	413500	413500	1
487	20250327	104400	418374500	414500	414000	414500	414000	4
488	20250327	104300	416718000	414000	414000	414000	414000	0
489	20250327	104200	416718000	414000	415500	415500	414000	17
490	20250327	104100	409677000	414000	414000	414000	414000	0
491	20250327	104000	409677000	414000	415000	415500	414000	6
492	20250327	103900	407187500	415500	415500	415500	415500	2
493	20250327	103800	406356500	415500	415500	415500	415500	22
494	20250327	103700	397215500	415000	415000	415000	415000	2
495	20250327	103600	396385500	414500	414500	414500	414500	0
496	20250327	103500	396385500	414500	415500	415500	414500	12
497	20250327	103400	391401500	415000	415000	415000	415000	2
498	20250327	103300	390571500	415500	415500	415500	415500	0
499	20250327	103200	390571500	415500	415500	415500	415500	1
500	20250327	103100	390156000	413000	413000	413000	413000	1
501	20250327	103000	389743000	413000	415500	415500	413000	26
502	20250327	102900	378944500	414000	415000	415000	414000	3
503	20250327	102800	377701500	414500	415000	415500	414500	12
504	20250327	102700	372717000	416000	416000	416000	416000	3
505	20250327	102600	371469000	416000	416000	416000	416000	0
506	20250327	102500	371469000	416000	416000	416000	416000	0
507	20250327	102400	371469000	416000	416000	416000	416000	1
508	20250327	102300	371053000	416000	416000	416000	416000	0
509	20250327	102200	371053000	416000	416000	416000	416000	28
510	20250327	102100	359405000	416000	416000	416000	416000	1
511	20250327	102000	358989000	414500	415000	415000	414500	13
512	20250327	101900	353599500	415500	416000	416000	415500	3
513	20250327	101800	352352500	415500	415500	415500	415500	0
514	20250327	101700	352352500	415500	415500	415500	415500	0
515	20250327	101600	352352500	415500	415500	415500	415500	1
516	20250327	101500	351937000	415000	415000	415000	415000	0
517	20250327	101400	351937000	415000	416000	416000	415000	9
518	20250327	101300	348201000	416000	416000	416000	416000	28
519	20250327	101200	336553000	415500	415500	415500	415500	0
520	20250327	101100	336553000	415500	415500	416000	415500	5
521	20250327	101000	334475000	415500	415500	415500	415500	3
522	20250327	100900	333228500	415500	415500	415500	415500	1
523	20250327	100800	332813000	415500	415500	415500	415500	0
524	20250327	100700	332813000	415500	415500	415500	415500	2
525	20250327	100600	331982000	415500	415500	415500	412500	24
526	20250327	100500	322048000	416000	415500	416000	414000	54
527	20250327	100400	299609000	414500	415500	415500	414500	3
528	20250327	100300	298364500	415500	415500	415500	415500	1
529	20250327	100200	297949000	415500	415500	415500	415500	0
530	20250327	100100	297949000	415500	414500	415500	414500	7
531	20250327	100000	295044500	416000	414500	416000	414500	8
532	20250327	095900	291724500	416000	416000	416000	416000	1
533	20250327	095800	291308500	414500	414500	414500	414500	0
534	20250327	095700	291308500	414500	415000	416000	414500	65
535	20250327	095600	264321500	416000	416000	416000	416000	2
536	20250327	095500	263489500	416000	416000	416000	416000	1
537	20250327	095400	263073500	416000	416000	416000	416000	0
538	20250327	095300	263073500	416000	415500	416000	415500	2
539	20250327	095200	262242000	415500	415500	415500	415500	1
540	20250327	095100	261826500	415500	416000	416000	415500	2
541	20250327	095000	260995000	415500	415500	415500	415500	12
542	20250327	094900	256009000	416000	416000	416000	416000	2
543	20250327	094800	255177000	416000	416000	416000	416000	1
544	20250327	094700	254761000	415500	415500	415500	415500	0
545	20250327	094600	254761000	415500	415500	415500	415500	2
546	20250327	094500	253930000	415500	415500	415500	415500	1
547	20250327	094400	253514500	415500	415500	415500	415500	1
548	20250327	094300	253099000	415500	415500	415500	415000	25
549	20250327	094200	242713000	415500	415500	415500	415500	0
550	20250327	094100	242713000	415500	416500	416500	415500	7
551	20250327	094000	239803500	416000	415500	416500	415500	4
552	20250327	093900	238139500	415500	415500	415500	415500	1
553	20250327	093800	237724000	416500	415000	416500	415000	4
554	20250327	093700	236062000	414000	414000	414000	414000	1
555	20250327	093600	235648000	414000	416500	416500	414000	10
556	20250327	093500	231485500	416000	415500	416000	415500	6
557	20250327	093400	228991000	415000	414500	415000	414500	179
558	20250327	093300	154707500	414500	414500	414500	414500	1
559	20250327	093200	154293000	412000	412000	412000	412000	0
560	20250327	093100	154293000	412000	412000	412000	412000	1
561	20250327	093000	153881000	412000	414500	414500	412000	3
562	20250327	092900	152640000	414500	414500	414500	414500	11
563	20250327	092800	148080500	414500	413500	414500	413500	8
564	20250327	092700	144766500	414000	415000	415000	414000	53
565	20250327	092600	122774500	415000	414500	415000	414500	97
566	20250327	092500	82548000	413500	413500	414000	413500	18
567	20250327	092400	75100500	411500	411500	411500	411500	0
568	20250327	092300	75100500	411500	412500	412500	411500	13
569	20250327	092200	69744500	412500	412500	412500	412500	4
570	20250327	092100	68094500	412500	412500	412500	412500	0
571	20250327	092000	68094500	412500	413500	413500	412500	3
572	20250327	091900	66856000	413000	412500	413000	412500	9
573	20250327	091800	63143000	412500	413500	413500	412500	3
574	20250327	091700	61904500	412500	412500	412500	412500	0
575	20250327	091600	61904500	412500	412500	412500	412500	2
576	20250327	091500	61079500	414000	412500	414000	412500	2
577	20250327	091400	60253000	414000	414000	414000	414000	2
578	20250327	091300	59425000	414000	414000	414000	414000	0
579	20250327	091200	59425000	414000	414000	414000	414000	3
580	20250327	091100	58183000	414500	413000	414500	413000	23
581	20250327	091000	48670500	412500	412000	412500	412000	12
582	20250327	090900	43725000	411500	411500	411500	411500	1
583	20250327	090800	43313500	410500	410000	410500	410000	4
584	20250327	090700	41672500	410000	409500	410000	409500	3
585	20250327	090600	40443500	411500	411500	411500	411500	1
586	20250327	090500	40032000	409000	408500	409000	407500	6
587	20250327	090400	37581000	408500	409500	409500	408500	5
588	20250327	090300	35537500	409500	409500	409500	409000	11
589	20250327	090200	31035500	409500	408500	412000	405500	54
590	20250327	090100	9017000	409500	409500	409500	409500	3
591	20250327	090000	7788500	409500	410000	410000	409500	19